V.S.T. Tillers Tractors Limited (BOM:531266)
India · Delayed Price · Currency is INR 5,524.90
+157.55 (2.94%)
At close: Jan 22, 2026
V.S.T. Tillers Tractors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5,380.05 | 5,541.20 | 5,380.05 | 5,524.90 | 5,524.90 | 2.94% | 232 |
| Jan 21, 2026 | 5,422.00 | 5,458.90 | 5,312.75 | 5,367.35 | 5,367.35 | -1.34% | 761 |
| Jan 20, 2026 | 5,788.70 | 5,788.70 | 5,378.45 | 5,440.50 | 5,440.50 | -2.12% | 780 |
| Jan 19, 2026 | 5,555.55 | 5,610.00 | 5,524.45 | 5,558.50 | 5,558.50 | -0.46% | 373 |
| Jan 16, 2026 | 5,685.00 | 5,688.95 | 5,550.00 | 5,584.45 | 5,584.45 | -1.87% | 273 |
| Jan 14, 2026 | 5,596.00 | 5,702.00 | 5,570.00 | 5,691.15 | 5,691.15 | 2.04% | 101 |
| Jan 13, 2026 | 5,732.90 | 5,732.90 | 5,560.00 | 5,577.45 | 5,577.45 | -1.75% | 245 |
| Jan 12, 2026 | 5,682.60 | 5,742.45 | 5,531.55 | 5,677.05 | 5,677.05 | -0.71% | 512 |
| Jan 9, 2026 | 5,875.00 | 5,905.00 | 5,700.00 | 5,717.85 | 5,717.85 | -3.88% | 350 |
| Jan 8, 2026 | 6,090.00 | 6,190.00 | 5,840.10 | 5,948.45 | 5,948.45 | -2.45% | 450 |
| Jan 7, 2026 | 6,102.85 | 6,126.75 | 6,075.90 | 6,097.90 | 6,097.90 | 0.80% | 240 |
| Jan 6, 2026 | 6,170.05 | 6,188.30 | 5,981.50 | 6,049.50 | 6,049.50 | -2.11% | 349 |
| Jan 5, 2026 | 6,084.50 | 6,192.30 | 6,045.95 | 6,179.60 | 6,179.60 | 0.68% | 577 |
| Jan 2, 2026 | 6,235.70 | 6,268.30 | 6,110.00 | 6,137.75 | 6,137.75 | -1.02% | 699 |
| Jan 1, 2026 | 6,263.00 | 6,371.15 | 6,178.00 | 6,201.20 | 6,201.20 | -1.00% | 1,629 |
| Dec 31, 2025 | 6,125.10 | 6,289.90 | 6,056.20 | 6,263.95 | 6,263.95 | 3.32% | 1,421 |
| Dec 30, 2025 | 6,125.50 | 6,225.00 | 6,017.60 | 6,062.65 | 6,062.65 | 0.44% | 2,267 |
| Dec 29, 2025 | 6,000.00 | 6,132.60 | 5,960.00 | 6,036.30 | 6,036.30 | 2.10% | 907 |
| Dec 26, 2025 | 5,700.20 | 6,018.45 | 5,700.20 | 5,912.15 | 5,912.15 | -1.73% | 526 |
| Dec 24, 2025 | 6,030.25 | 6,058.15 | 5,988.15 | 6,016.40 | 6,016.40 | -0.44% | 467 |
| Dec 23, 2025 | 5,903.85 | 6,050.00 | 5,903.85 | 6,043.10 | 6,043.10 | 2.42% | 1,244 |
| Dec 22, 2025 | 5,742.40 | 5,960.00 | 5,742.40 | 5,900.55 | 5,900.55 | 2.43% | 644 |
| Dec 19, 2025 | 5,669.75 | 5,803.60 | 5,601.00 | 5,760.35 | 5,760.35 | 1.56% | 121 |
| Dec 18, 2025 | 5,654.50 | 5,691.50 | 5,600.00 | 5,671.70 | 5,671.70 | -0.79% | 231 |
| Dec 17, 2025 | 5,728.00 | 5,752.20 | 5,688.20 | 5,716.60 | 5,716.60 | -0.69% | 262 |
| Dec 16, 2025 | 5,809.15 | 5,809.15 | 5,721.00 | 5,756.05 | 5,756.05 | -1.39% | 245 |
| Dec 15, 2025 | 5,753.00 | 5,851.95 | 5,738.10 | 5,837.30 | 5,837.30 | 1.51% | 315 |
| Dec 12, 2025 | 5,720.20 | 5,791.95 | 5,720.15 | 5,750.75 | 5,750.75 | 0.42% | 201 |
| Dec 11, 2025 | 5,724.65 | 5,750.00 | 5,661.90 | 5,726.75 | 5,726.75 | -0.21% | 104 |
| Dec 10, 2025 | 5,709.25 | 5,767.25 | 5,687.05 | 5,738.90 | 5,738.90 | 0.76% | 274 |
| Dec 9, 2025 | 5,484.10 | 5,722.05 | 5,473.45 | 5,695.65 | 5,695.65 | 2.88% | 682 |
| Dec 8, 2025 | 5,595.70 | 5,597.00 | 5,464.10 | 5,535.95 | 5,535.95 | -0.61% | 309 |
| Dec 5, 2025 | 5,609.00 | 5,628.65 | 5,509.40 | 5,569.75 | 5,569.75 | -1.83% | 269 |
| Dec 4, 2025 | 5,676.25 | 5,711.60 | 5,645.00 | 5,673.40 | 5,673.40 | 0.63% | 213 |
| Dec 3, 2025 | 5,676.50 | 5,678.40 | 5,583.20 | 5,637.75 | 5,637.75 | -1.45% | 326 |
| Dec 2, 2025 | 5,794.25 | 5,804.95 | 5,672.45 | 5,720.75 | 5,720.75 | -0.74% | 397 |
| Dec 1, 2025 | 5,617.50 | 5,851.95 | 5,614.10 | 5,763.25 | 5,763.25 | 2.90% | 1,459 |
| Nov 28, 2025 | 5,780.00 | 5,780.00 | 5,577.05 | 5,600.80 | 5,600.80 | 2.17% | 1,252 |
| Nov 27, 2025 | 5,547.75 | 5,547.75 | 5,397.20 | 5,482.05 | 5,482.05 | -0.23% | 595 |
| Nov 26, 2025 | 5,492.30 | 5,575.00 | 5,470.00 | 5,494.95 | 5,494.95 | 0.05% | 5,090 |
| Nov 25, 2025 | 5,346.50 | 5,693.55 | 5,346.50 | 5,492.30 | 5,492.30 | 3.17% | 965 |
| Nov 24, 2025 | 5,276.50 | 5,359.05 | 5,262.50 | 5,323.35 | 5,323.35 | 0.98% | 405 |
| Nov 21, 2025 | 5,216.00 | 5,298.90 | 5,216.00 | 5,271.65 | 5,271.65 | -1.25% | 660 |
| Nov 20, 2025 | 5,326.20 | 5,450.00 | 5,262.50 | 5,338.60 | 5,338.60 | -0.40% | 532 |
| Nov 19, 2025 | 5,405.05 | 5,576.90 | 5,330.10 | 5,359.80 | 5,359.80 | -4.02% | 1,009 |
| Nov 18, 2025 | 5,571.60 | 5,649.55 | 5,544.05 | 5,584.15 | 5,584.15 | 0.37% | 372 |
| Nov 17, 2025 | 5,700.00 | 5,700.00 | 5,485.10 | 5,563.30 | 5,563.30 | -2.04% | 1,228 |
| Nov 14, 2025 | 5,776.20 | 5,988.45 | 5,582.55 | 5,679.35 | 5,679.35 | -1.46% | 2,124 |
| Nov 13, 2025 | 5,912.05 | 5,940.65 | 5,750.00 | 5,763.70 | 5,763.70 | -2.55% | 485 |
| Nov 12, 2025 | 5,970.50 | 5,970.50 | 5,901.65 | 5,914.75 | 5,914.75 | -0.82% | 374 |